Anzu Special Acquisition Corp I - ANZU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	5.42	6.86	6.86	7.53	5.24	157,285
September 28, 2023	6.1	5.64	5.64	6.7	5.21	110,887
September 27, 2023	10.13	6.5	6.5	10.5	6.18	112,143
September 26, 2023	10.7	10.02	10.02	11.72	10.02	90,819
September 25, 2023	10.43	10.34	10.34	10.86	10.03	39,004
September 22, 2023	10.8	10.43	10.43	10.82	10.43	46,957
September 21, 2023	10.58	10.5	10.5	10.63	10.43	195,250
September 20, 2023	10.56	10.44	10.44	10.56	10.44	348,906
September 19, 2023	10.47	10.46	10.46	10.48	10.45	128,390
September 18, 2023	10.43	10.44	10.44	10.44	10.43	15,904
September 15, 2023	10.43	10.42	10.42	10.43	10.39	173,072
September 14, 2023	10.4	10.4	10.4	10.4	10.4	0
September 13, 2023	10.4	10.4	10.4	10.4	10.4	0
September 12, 2023	10.4	10.4	10.4	10.4	10.4	111
September 11, 2023	10.39	10.39	10.39	10.39	10.39	0
September 08, 2023	10.37	10.39	10.39	10.4	10.37	30,141
September 07, 2023	10.41	10.37	10.37	10.41	10.37	40,120
September 06, 2023	10.4	10.41	10.41	10.41	10.4	18,043
September 05, 2023	10.4	10.4	10.4	10.4	10.4	0
September 01, 2023	10.4	10.4	10.4	10.4	10.4	0
August 31, 2023	10.4	10.4	10.4	10.4	10.4	403
August 30, 2023	10.37	10.37	10.37	10.37	10.37	0
August 29, 2023	10.37	10.37	10.37	10.37	10.37	8,009
August 28, 2023	10.36	10.36	10.36	10.36	10.36	23,041
August 25, 2023	10.35	10.35	10.35	10.35	10.35	0
August 24, 2023	10.35	10.35	10.35	10.35	10.35	0
August 23, 2023	10.35	10.35	10.35	10.35	10.35	331
August 22, 2023	10.35	10.35	10.35	10.35	10.35	0
August 21, 2023	10.35	10.35	10.35	10.35	10.35	100
August 18, 2023	10.35	10.35	10.35	10.35	10.35	0
August 17, 2023	10.35	10.35	10.35	10.35	10.35	14,058
August 16, 2023	10.32	10.32	10.32	10.32	10.32	100
August 15, 2023	10.32	10.32	10.32	10.33	10.32	9,021
August 14, 2023	10.31	10.31	10.31	10.31	10.31	0
August 11, 2023	10.31	10.31	10.31	10.31	10.31	0
August 10, 2023	10.31	10.31	10.31	10.31	10.31	0
August 09, 2023	10.31	10.31	10.31	10.31	10.31	0
August 08, 2023	10.31	10.31	10.31	10.31	10.31	101
August 07, 2023	10.31	10.31	10.31	10.31	10.31	235
August 04, 2023	10.31	10.31	10.31	10.31	10.31	0
August 03, 2023	10.31	10.31	10.31	10.31	10.31	100
August 02, 2023	10.31	10.31	10.31	10.31	10.31	100
August 01, 2023	10.31	10.31	10.31	10.31	10.31	0
July 31, 2023	10.31	10.31	10.31	10.31	10.31	53,422
July 28, 2023	10.31	10.32	10.32	10.32	10.31	13,122
July 27, 2023	10.33	10.32	10.32	10.33	10.32	221,097
July 26, 2023	10.33	10.33	10.33	10.33	10.33	0
July 25, 2023	10.33	10.33	10.33	10.33	10.33	149
July 24, 2023	10.37	10.37	10.37	10.37	10.37	0
July 21, 2023	10.37	10.37	10.37	10.37	10.37	216
July 20, 2023	10.34	10.33	10.33	10.37	10.32	41,947
July 19, 2023	10.31	10.45	10.45	10.45	10.29	12,111
July 18, 2023	10.25	10.25	10.25	10.25	10.25	0
July 17, 2023	10.25	10.25	10.25	10.25	10.25	0
July 14, 2023	10.25	10.25	10.25	10.28	10.25	44,069
July 13, 2023	10.24	10.24	10.24	10.24	10.23	140,673
July 12, 2023	10.24	10.24	10.24	10.24	10.24	0
July 11, 2023	10.27	10.24	10.24	10.4	10.24	34,025
July 10, 2023	10.25	10.25	10.25	10.26	10.25	12,777
July 07, 2023	10.25	10.25	10.25	10.25	10.25	0

Anzu Special Acquisition Corp I (ANZU) NASDAQ